Skip to main content
logo
China Great Wall Securities Co.,Ltd. (SHE:002939)
China flag China · Delayed Price · Currency is CNY
7.95
+0.01 (0.13%)
Aug 20, 2026, 2:25 PM CST

SHE:002939 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20268.108.157.927.947.94-2.22%28,312,429
Aug 18, 20268.228.228.108.128.12-1.34%23,924,220
Aug 17, 20268.198.248.168.238.230.24%18,241,190
Aug 14, 20268.298.328.198.218.21-0.97%22,518,090
Aug 13, 20268.298.388.288.298.290.12%34,128,535
Aug 12, 20268.208.308.198.288.280.49%21,079,390
Aug 11, 20268.328.378.218.248.24-1.08%34,443,300
Aug 10, 20268.178.578.128.338.332.46%60,288,850
Aug 7, 20268.198.208.108.138.13-0.85%22,025,740
Aug 6, 20268.308.308.178.208.20-1.32%22,773,983
Aug 5, 20268.318.358.268.318.31-21,233,159
Aug 4, 20268.378.428.298.318.31-0.48%26,727,920
Aug 3, 20268.248.368.228.358.350.36%20,375,307
Jul 31, 20268.328.378.268.328.320.12%25,474,090
Jul 30, 20268.218.358.208.318.310.61%24,801,130
Jul 29, 20268.128.298.118.268.261.72%24,408,754
Jul 28, 20268.178.178.108.128.12-0.98%15,364,730
Jul 27, 20268.108.228.088.208.200.99%16,292,005
Jul 24, 20268.258.288.108.128.12-2.05%18,019,139
Jul 23, 20268.178.328.178.298.290.85%22,889,578
Jul 22, 20268.178.268.068.228.22-1.44%33,929,204
Jul 21, 20268.198.558.178.348.342.33%49,568,427
Jul 20, 20268.198.328.138.278.151.10%28,496,930
Jul 17, 20268.258.368.128.188.06-0.97%28,429,442
Jul 16, 20268.228.368.188.268.14-0.36%19,349,920
Jul 15, 20268.108.338.088.298.172.35%26,887,120
Jul 14, 20268.078.137.998.107.980.75%16,514,999
Jul 13, 20268.108.158.028.047.92-0.99%18,004,487
Jul 10, 20268.138.198.038.128.00-0.49%18,662,391
Jul 9, 20268.138.198.008.168.040.12%20,004,679
Jul 8, 20268.188.278.128.158.03-0.37%14,585,900
Jul 7, 20268.438.448.158.188.06-3.08%24,934,378
Jul 6, 20268.498.558.418.448.32-0.47%24,608,904
Jul 3, 20268.458.508.358.488.360.95%30,673,592
Jul 2, 20268.608.658.378.408.28-2.44%39,966,501
Jul 1, 20268.338.698.298.618.493.24%48,740,158
Jun 30, 20268.338.458.278.348.22-0.60%21,509,284
Jun 29, 20268.288.448.228.398.271.33%27,173,855
Jun 26, 20268.648.728.278.288.16-4.83%40,853,341
Jun 25, 20268.518.818.378.708.572.11%51,577,269
Jun 24, 20268.628.798.468.528.40-2.18%38,080,038
Jun 23, 20268.648.908.608.718.580.35%58,957,374
Jun 22, 20268.208.698.158.688.555.60%55,441,253
Jun 18, 20268.428.468.198.228.10-2.26%23,745,650
Jun 17, 20268.418.538.348.418.29-0.47%21,905,490
Jun 16, 20268.388.508.328.458.330.36%27,483,630
Jun 15, 20268.218.598.218.428.302.68%44,926,020
Jun 12, 20267.888.327.848.208.084.59%45,666,090
Jun 11, 20267.968.047.837.847.73-2.12%19,848,910
Jun 10, 20267.858.017.858.017.891.26%25,249,500